China National Building Material Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	10.140	10.240	9.960	10.040	7.256	14,858,170
2022-03-01	10.020	10.260	9.930	10.240	7.400	19,114,180
2022-02-28	10.020	10.180	9.810	10.020	7.241	34,658,152
2022-02-25	10.380	10.540	9.980	10.120	7.313	33,856,059
2022-02-24	10.600	10.660	10.180	10.400	7.516	28,543,609
2022-02-23	10.980	10.980	10.660	10.700	7.732	15,727,910
2022-02-22	10.960	11.000	10.640	10.960	7.920	17,206,949
2022-02-21	11.040	11.080	10.880	11.040	7.978	12,898,700
2022-02-18	10.840	11.260	10.840	11.140	8.050	21,448,279
2022-02-17	11.160	11.180	10.800	11.000	7.949	16,834,850
2022-02-16	11.000	11.180	10.860	11.140	8.050	17,837,730
2022-02-15	11.020	11.060	10.740	10.860	7.848	17,777,289
2022-02-14	11.240	11.580	10.900	10.980	7.935	21,614,240
2022-02-11	11.460	11.600	11.280	11.340	8.195	30,801,170
2022-02-10	10.840	11.500	10.840	11.500	8.311	71,527,031
2022-02-09	10.780	10.900	10.640	10.760	7.776	21,811,900
2022-02-08	10.780	10.840	10.460	10.740	7.761	24,900,600
2022-02-07	10.380	10.780	10.360	10.700	7.732	28,547,240
2022-02-04	10.240	10.440	10.120	10.380	7.501	10,081,530
2022-01-31	9.950	10.160	9.920	10.080	7.284	6,048,000
2022-01-28	10.120	10.120	9.740	9.950	7.190	14,781,680
2022-01-27	10.180	10.240	9.930	10.120	7.313	20,106,400
2022-01-26	10.280	10.440	10.180	10.280	7.429	24,078,881
2022-01-25	10.600	10.640	10.180	10.360	7.487	24,689,480
2022-01-24	10.760	10.800	10.540	10.640	7.689	13,073,420
2022-01-21	10.780	10.860	10.480	10.740	7.761	24,017,840
2022-01-20	10.880	10.980	10.540	10.820	7.819	34,402,320
2022-01-19	10.400	10.880	10.400	10.800	7.805	48,931,719
2022-01-18	10.100	10.320	9.930	10.280	7.429	40,227,660
2022-01-17	10.200	10.420	10.040	10.100	7.299	27,953,789
2022-01-14	10.360	10.420	10.100	10.340	7.472	30,680,471
2022-01-13	10.720	10.740	10.280	10.400	7.516	33,032,301
2022-01-12	10.960	11.000	10.580	10.720	7.747	20,997,010
2022-01-11	10.640	11.120	10.600	10.800	7.805	42,194,801
2022-01-10	10.880	10.880	10.440	10.620	7.675	34,792,738
2022-01-07	10.140	10.820	9.960	10.740	7.761	97,131,391
2022-01-06	9.580	10.060	9.470	10.040	7.256	68,296,680
2022-01-05	9.560	9.650	9.440	9.520	6.880	20,067,430
2022-01-04	9.610	9.730	9.480	9.560	6.909	28,028,439
2022-01-03	9.480	9.760	9.480	9.610	6.945	10,198,130
2021-12-31	9.460	9.600	9.430	9.560	6.909	4,947,542
2021-12-30	9.540	9.540	9.290	9.400	6.793	13,578,860
2021-12-29	9.690	9.690	9.450	9.520	6.880	6,018,950
2021-12-28	9.660	9.750	9.500	9.610	6.945	17,797,051
2021-12-24	9.740	9.760	9.600	9.650	6.974	9,614,376
2021-12-23	9.640	9.780	9.560	9.680	6.995	16,776,160
2021-12-22	9.580	9.660	9.360	9.590	6.930	12,702,040
2021-12-21	9.320	9.620	9.290	9.490	6.858	10,593,260
2021-12-20	9.500	9.580	9.160	9.240	6.677	15,436,510
2021-12-17	9.510	9.780	9.400	9.570	6.916	26,857,270
2021-12-16	9.310	9.460	9.150	9.460	6.836	21,387,949
2021-12-15	9.310	9.430	9.210	9.360	6.764	11,134,960
2021-12-14	9.580	9.610	9.200	9.260	6.692	21,603,070
2021-12-13	9.250	9.860	9.250	9.620	6.952	55,107,000
2021-12-10	9.360	9.360	9.050	9.130	6.598	19,090,721
2021-12-09	9.350	9.470	9.260	9.330	6.742	19,001,119
2021-12-08	9.280	9.330	9.100	9.280	6.706	23,266,551
2021-12-07	9.150	9.290	9.010	9.210	6.656	34,282,898
2021-12-06	8.890	9.220	8.850	8.950	6.468	24,207,080
2021-12-03	8.830	8.990	8.720	8.960	6.475	19,795,461

← NewerPage 20 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-04	0.1712 HKD
2025-04-30	0.1701 HKD
2024-05-03	0.2524 HKD
2023-05-03	0.4301 HKD
2022-06-01	0.8142 HKD
2021-05-18	0.5665 HKD
2020-05-26	0.3824 HKD
2019-05-28	0.2048 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.